Meliá Hotels International, S.A. (LON:0MKO)
London · Delayed Price · Currency is GBP · Price in EUR 9.44
-0.16 (-1.67%)
At close: Mar 27, 2026
LON:0MKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.66 | 9.66 | 9.44 | 9.44 | 9.44 | -1.67% | 8,661 |
| Mar 26, 2026 | 9.58 | 9.67 | 9.56 | 9.60 | 9.60 | -0.05% | 1,288,927 |
| Mar 25, 2026 | 9.45 | 9.62 | 9.26 | 9.61 | 9.61 | 3.50% | 3,338 |
| Mar 24, 2026 | 9.38 | 9.34 | 9.21 | 9.28 | 9.28 | -0.54% | 1,584,168 |
| Mar 23, 2026 | 8.87 | 9.37 | 8.82 | 9.33 | 9.33 | 3.38% | 15,419 |
| Mar 20, 2026 | 9.00 | 9.16 | 8.83 | 9.03 | 9.03 | 1.01% | 9,867 |
| Mar 19, 2026 | 9.02 | 9.04 | 8.80 | 8.94 | 8.94 | -1.97% | 5,393 |
| Mar 18, 2026 | 8.99 | 9.22 | 9.00 | 9.12 | 9.12 | 1.50% | 41,502 |
| Mar 17, 2026 | 8.72 | 9.08 | 8.72 | 8.98 | 8.98 | 2.98% | 79,561 |
| Mar 16, 2026 | 8.64 | 8.74 | 8.40 | 8.72 | 8.72 | 2.53% | 24,801 |
| Mar 13, 2026 | 8.69 | 8.73 | 8.47 | 8.51 | 8.51 | -2.47% | 8,190 |
| Mar 12, 2026 | 8.40 | 8.82 | 8.44 | 8.72 | 8.72 | 4.24% | 14,219 |
| Mar 11, 2026 | 8.01 | 8.39 | 7.99 | 8.37 | 8.37 | 4.69% | 11,752 |
| Mar 10, 2026 | 8.00 | 8.01 | 7.89 | 7.99 | 7.99 | 2.90% | 23,697 |
| Mar 9, 2026 | 7.88 | 7.85 | 7.72 | 7.77 | 7.77 | -2.57% | 7,798 |
| Mar 6, 2026 | 8.06 | 8.13 | 7.92 | 7.97 | 7.97 | -0.81% | 10,889 |
| Mar 5, 2026 | 8.10 | 8.24 | 7.89 | 8.04 | 8.04 | 0.12% | 63,340 |
| Mar 4, 2026 | 7.59 | 8.03 | 7.59 | 8.03 | 8.03 | 3.75% | 10,997 |
| Mar 3, 2026 | 7.84 | 7.97 | 7.72 | 7.74 | 7.74 | -4.03% | 568,776 |
| Mar 2, 2026 | 7.88 | 8.06 | 7.80 | 8.06 | 8.06 | -4.16% | 31,730 |
| Feb 27, 2026 | 8.40 | 8.52 | 8.29 | 8.41 | 8.41 | -0.36% | 1,729 |
| Feb 26, 2026 | 7.97 | 8.46 | 7.84 | 8.44 | 8.44 | 6.50% | 31,108 |
| Feb 25, 2026 | 8.04 | 8.04 | 7.89 | 7.93 | 7.93 | -0.63% | 723 |
| Feb 24, 2026 | 7.96 | 8.01 | 7.91 | 7.98 | 7.98 | 0.25% | 6,111 |
| Feb 23, 2026 | 8.11 | 8.13 | 7.94 | 7.96 | 7.96 | -1.43% | 219 |
| Feb 20, 2026 | 7.99 | 8.15 | 7.93 | 8.07 | 8.07 | 2.02% | 8,573 |
| Feb 19, 2026 | 8.05 | 8.05 | 7.90 | 7.91 | 7.91 | -0.57% | 268,084 |
| Feb 18, 2026 | 8.01 | 8.10 | 7.94 | 7.96 | 7.96 | -0.87% | 1,173 |
| Feb 17, 2026 | 8.00 | 8.03 | 7.80 | 8.03 | 8.03 | 0.38% | 331 |
| Feb 16, 2026 | 7.95 | 8.10 | 7.88 | 8.00 | 8.00 | 1.98% | 9,734 |
| Feb 13, 2026 | 7.83 | 7.94 | 7.79 | 7.84 | 7.84 | -0.06% | 1,414 |
| Feb 12, 2026 | 7.95 | 8.01 | 7.79 | 7.85 | 7.85 | 0.03% | 96,865 |
| Feb 11, 2026 | 7.95 | 7.95 | 7.77 | 7.84 | 7.84 | -0.97% | 46,136 |
| Feb 10, 2026 | 7.88 | 8.03 | 7.81 | 7.92 | 7.92 | 0.44% | 2,979 |
| Feb 9, 2026 | 7.80 | 7.89 | 7.71 | 7.89 | 7.89 | 2.07% | 11,117 |
| Feb 6, 2026 | 7.70 | 7.78 | 7.64 | 7.73 | 7.73 | 0.26% | 610 |
| Feb 5, 2026 | 7.70 | 7.80 | 7.71 | 7.71 | 7.71 | -0.45% | 290 |
| Feb 4, 2026 | 7.50 | 7.85 | 7.49 | 7.74 | 7.74 | 2.93% | 3,218 |
| Feb 3, 2026 | 7.72 | 7.76 | 7.52 | 7.52 | 7.52 | -1.44% | 914 |
| Feb 2, 2026 | 7.48 | 7.68 | 7.47 | 7.63 | 7.63 | 1.33% | 10,707 |
| Jan 30, 2026 | 7.46 | 7.60 | 7.45 | 7.53 | 7.53 | 1.69% | 506 |
| Jan 29, 2026 | 7.47 | 7.50 | 7.34 | 7.41 | 7.41 | 0.20% | 740,317 |
| Jan 28, 2026 | 7.31 | 7.39 | 7.27 | 7.39 | 7.39 | 0.20% | 158 |
| Jan 27, 2026 | 7.48 | 7.45 | 7.36 | 7.38 | 7.38 | -0.41% | 43,769 |
| Jan 26, 2026 | 7.45 | 7.54 | 7.39 | 7.41 | 7.41 | -2.31% | 321 |
| Jan 23, 2026 | 7.61 | 7.62 | 7.49 | 7.58 | 7.58 | -0.59% | 806 |
| Jan 22, 2026 | 7.59 | 7.73 | 7.36 | 7.63 | 7.63 | 2.76% | 423 |
| Jan 21, 2026 | 7.49 | 7.49 | 7.28 | 7.42 | 7.42 | 0.34% | 1,684 |
| Jan 20, 2026 | 7.58 | 7.58 | 7.38 | 7.40 | 7.40 | -2.89% | 2,178 |
| Jan 19, 2026 | 7.78 | 7.77 | 7.61 | 7.62 | 7.62 | -1.93% | 578 |